ITOT: iShares Core S&P Total U.S. Stock Market ETF

As of Wednesday, March 19th, 2025

$ 123.62

+1.40 +1.15%

Open: 122.65
High: 124.50
Low: 122.39
Volume: 1,292,928
Previous Close on Tuesday, March 18th, 2025

$ 122.22

-1.74 -1.40%

Open: 123.09
High: 123.15
Low: 121.81
Volume: 1,766,888

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-19 122.65 124.50 122.39 123.62 1,292,928 +1.40 +1.15
2025-03-18 123.09 123.15 121.81 122.22 1,766,888 -1.74 -1.40
2025-03-17 122.80 124.52 122.80 123.96 1,259,650 +1.06 +0.86
2025-03-14 121.38 123.12 121.24 122.90 3,736,612 +2.61 +2.17
2025-03-13 121.97 122.03 119.89 120.29 1,667,021 -1.77 -1.45
2025-03-12 122.78 123.04 120.91 122.06 1,846,718 +0.60 +0.49
2025-03-11 122.00 122.91 120.49 121.46 3,259,424 -0.80 -0.65
2025-03-10 123.86 124.34 121.20 122.26 3,176,709 -3.49 -2.78
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 124.52
On 2025-03-17		 119.89
On 2025-03-13		 1.56 1.28 124.52
On 2025-03-17		 121.81
On 2025-03-18		 -2.18 122.60
10D 126.81
On 2025-03-06		 119.89
On 2025-03-13		 -3.90 -3.06 126.81
On 2025-03-06		 119.89
On 2025-03-13		 -5.45 122.96
20D 134.34
On 2025-02-20		 119.89
On 2025-03-13		 -10.98 -8.16 134.34
On 2025-02-20		 119.89
On 2025-03-13		 -10.75 126.24
WTD 124.52
On 2025-03-17		 121.81
On 2025-03-18		 0.72 0.59 124.52
On 2025-03-17		 121.81
On 2025-03-18		 -2.18 123.27
MTD 130.77
On 2025-03-03		 119.89
On 2025-03-13		 -6.44 -4.95 130.77
On 2025-03-03		 119.89
On 2025-03-13		 -8.32 123.90
As of Wednesday, March 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

205.57 +4.78 +2.38 3,562,613
KO

The Coca-Cola Company

69.28 -0.10 -0.14 14,777,770
PFE

Pfizer Inc.

26.21 -0.10 -0.38 42,495,080
VZ

Verizon Communications Inc.

43.94 -0.29 -0.66 14,326,805
VIX

CBOE Volatility Index

19.90 -1.80 -8.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,964.63 +383.32 +0.92 577,536,904
DJTA

Dow Jones Transportation Average

14,691.92 +72.32 +0.49 146,301,242
SPX

S&P 500 Index

5,675.29 +60.63 +1.08
OEX

S&P 100 Index

2,743.16 +31.18 +1.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,736.66 +253.30 +1.30
NYA

NYSE Composite Index

19,581.32 +159.74 +0.82
XAX

NYSE AMEX Composite Index

5,118.39 +64.79 +1.28
RUI

RUSSELL 1000 Index

3,105.70 +35.01 +1.14
RUT

Russell 2000 Index

2,082.08 +32.14 +1.57
RUA

Russell 3000 Index

3,231.80 +37.04 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.90 -1.80 -8.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.20 -0.43 -1.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.78 -3.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.83 -1.14 -5.19
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,780.30 +79.70 +0.82
 
Recent
Ticker Last Chg %Chg Volume
ITOT

iShares Core S&P Total U.S. Stock Market ETF

123.62 +1.40 +1.15 1,292,928